稲葉製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,507 | 1,527 | 1,502 | 1,527 | +20 | +1.3% | 59,400 |
2023/08/03 | 1,508 | 1,520 | 1,493 | 1,507 | -8 | -0.5% | 83,100 |
2023/08/02 | 1,533 | 1,533 | 1,511 | 1,515 | -24 | -1.6% | 62,200 |
2023/08/01 | 1,535 | 1,543 | 1,530 | 1,539 | +6 | +0.4% | 72,900 |
2023/07/31 | 1,522 | 1,534 | 1,515 | 1,533 | +13 | +0.9% | 78,800 |
2023/07/28 | 1,523 | 1,524 | 1,503 | 1,520 | -36 | -2.3% | 394,100 |
2023/07/27 | 1,581 | 1,583 | 1,555 | 1,556 | -28 | -1.8% | 434,500 |
2023/07/26 | 1,594 | 1,597 | 1,581 | 1,584 | -10 | -0.6% | 113,500 |
2023/07/25 | 1,599 | 1,604 | 1,594 | 1,594 | -4 | -0.3% | 113,200 |
2023/07/24 | 1,601 | 1,604 | 1,594 | 1,598 | +4 | +0.3% | 50,700 |
2023/07/21 | 1,592 | 1,595 | 1,585 | 1,594 | +1 | +0.1% | 53,400 |
2023/07/20 | 1,596 | 1,601 | 1,591 | 1,593 | -2 | -0.1% | 54,200 |
2023/07/19 | 1,583 | 1,595 | 1,583 | 1,595 | +19 | +1.2% | 49,000 |
2023/07/18 | 1,577 | 1,587 | 1,572 | 1,576 | +4 | +0.3% | 94,500 |
2023/07/14 | 1,585 | 1,589 | 1,569 | 1,572 | -15 | -0.9% | 77,200 |
2023/07/13 | 1,605 | 1,607 | 1,585 | 1,587 | -18 | -1.1% | 111,000 |
2023/07/12 | 1,607 | 1,615 | 1,603 | 1,605 | -5 | -0.3% | 95,100 |
2023/07/11 | 1,617 | 1,627 | 1,608 | 1,610 | -3 | -0.2% | 59,200 |
2023/07/10 | 1,618 | 1,629 | 1,608 | 1,613 | -5 | -0.3% | 89,400 |
2023/07/07 | 1,624 | 1,634 | 1,616 | 1,618 | -16 | -1% | 69,100 |
2023/07/06 | 1,633 | 1,640 | 1,614 | 1,634 | -1 | -0.1% | 70,000 |
2023/07/05 | 1,640 | 1,642 | 1,633 | 1,635 | -10 | -0.6% | 59,300 |
2023/07/04 | 1,659 | 1,661 | 1,645 | 1,645 | -4 | -0.2% | 56,200 |
2023/07/03 | 1,645 | 1,662 | 1,645 | 1,649 | +14 | +0.9% | 63,600 |
2023/06/30 | 1,633 | 1,641 | 1,629 | 1,635 | +2 | +0.1% | 65,300 |
2023/06/29 | 1,626 | 1,640 | 1,626 | 1,633 | +16 | +1% | 56,400 |
2023/06/28 | 1,611 | 1,619 | 1,606 | 1,617 | +19 | +1.2% | 42,500 |
2023/06/27 | 1,590 | 1,605 | 1,585 | 1,598 | +6 | +0.4% | 16,700 |
2023/06/26 | 1,594 | 1,617 | 1,586 | 1,592 | -2 | -0.1% | 27,900 |
2023/06/23 | 1,606 | 1,620 | 1,584 | 1,594 | -15 | -0.9% | 47,200 |
2023/06/22 | 1,624 | 1,626 | 1,607 | 1,609 | -21 | -1.3% | 52,900 |
2023/06/21 | 1,630 | 1,642 | 1,629 | 1,630 | -9 | -0.5% | 24,500 |
2023/06/20 | 1,650 | 1,651 | 1,626 | 1,639 | -26 | -1.6% | 44,100 |
2023/06/19 | 1,639 | 1,674 | 1,635 | 1,665 | +28 | +1.7% | 61,800 |
2023/06/16 | 1,635 | 1,642 | 1,619 | 1,637 | +2 | +0.1% | 52,600 |
2023/06/15 | 1,625 | 1,662 | 1,620 | 1,635 | +9 | +0.6% | 62,900 |
2023/06/14 | 1,610 | 1,630 | 1,590 | 1,626 | +13 | +0.8% | 69,400 |
2023/06/13 | 1,676 | 1,690 | 1,601 | 1,613 | -47 | -2.8% | 176,300 |
2023/06/12 | 1,636 | 1,660 | 1,631 | 1,660 | +40 | +2.5% | 141,200 |
2023/06/09 | 1,599 | 1,620 | 1,586 | 1,620 | +29 | +1.8% | 95,700 |
2023/06/08 | 1,575 | 1,612 | 1,575 | 1,591 | -11 | -0.7% | 53,800 |
2023/06/07 | 1,620 | 1,620 | 1,568 | 1,602 | -36 | -2.2% | 136,200 |
2023/06/06 | 1,700 | 1,700 | 1,627 | 1,638 | +156 | +10.5% | 379,100 |
2023/06/05 | 1,472 | 1,485 | 1,466 | 1,482 | +34 | +2.3% | 43,800 |
2023/06/02 | 1,438 | 1,457 | 1,438 | 1,448 | +10 | +0.7% | 296,100 |
2023/06/01 | 1,430 | 1,443 | 1,428 | 1,438 | +12 | +0.8% | 41,400 |
2023/05/31 | 1,441 | 1,444 | 1,423 | 1,426 | -18 | -1.2% | 39,200 |
2023/05/30 | 1,452 | 1,465 | 1,444 | 1,444 | -9 | -0.6% | 28,600 |
2023/05/29 | 1,464 | 1,464 | 1,451 | 1,453 | +6 | +0.4% | 44,600 |
2023/05/26 | 1,474 | 1,474 | 1,447 | 1,447 | -28 | -1.9% | 128,100 |
201~
250
件表示中 / 5874件
類似銘柄と比較する
現在ご覧いただいている「稲葉製作」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
稲葉製作 | 192,500円 | +1.9% | +10.4% | 1.66% | 12.81倍 | 0.73倍 |
|
鋼製物置で国内シェア4割強。オフィス家具は自社ブランドのほか内田洋行等へOEMを展開 |
ネツレン | 110,900円 | +8.4% | +3.5% | 4.51% | 25.10倍 | 0.67倍 |
|
電気による鋼材焼き入れ(誘導加熱加工)大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
岡 部 | 79,300円 | -10.4% | +2.3% | 3.78% | 13.10倍 | 0.59倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国で自動車バッテリー部品事業を展開 |
ブラインド | 138,500円 | +3.6% | +0.8% | 2.96% | 9.26倍 | 0.56倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約7割。減速機、駐車場装置事業も |
コロナ | 92,000円 | +3.6% | -9.5% | 3.04% | 22.37倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム